Erdene Resource Development Corporation (TSX: ERD)

TSX: ERD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.54	0.55	0.54	0.55	0.55	-	16,850
Dec 19, 2024	0.52	0.56	0.52	0.55	0.55	5.77%	86,274
Dec 18, 2024	0.56	0.56	0.52	0.52	0.52	-5.45%	256,800
Dec 17, 2024	0.56	0.56	0.55	0.55	0.55	-3.51%	80,300
Dec 16, 2024	0.56	0.58	0.56	0.57	0.57	-	194,000
Dec 13, 2024	0.58	0.58	0.56	0.57	0.57	-3.39%	262,531
Dec 12, 2024	0.61	0.62	0.57	0.59	0.59	-3.28%	174,600
Dec 11, 2024	0.57	0.61	0.57	0.61	0.61	7.02%	108,200
Dec 10, 2024	0.57	0.58	0.56	0.57	0.57	-1.72%	47,600
Dec 9, 2024	0.57	0.58	0.56	0.58	0.58	1.75%	38,900
Dec 6, 2024	0.59	0.60	0.56	0.57	0.57	-3.39%	245,335
Dec 5, 2024	0.61	0.61	0.59	0.59	0.59	-3.28%	102,500
Dec 4, 2024	0.62	0.63	0.61	0.61	0.61	-	71,100
Dec 3, 2024	0.60	0.61	0.59	0.61	0.61	1.67%	15,247
Dec 2, 2024	0.59	0.63	0.58	0.60	0.60	1.69%	73,129
Nov 29, 2024	0.60	0.60	0.59	0.59	0.59	-1.67%	79,200
Nov 28, 2024	0.59	0.60	0.58	0.60	0.60	1.69%	114,400
Nov 27, 2024	0.60	0.60	0.58	0.59	0.59	-1.67%	14,700
Nov 26, 2024	0.61	0.61	0.59	0.60	0.60	-1.64%	148,300
Nov 25, 2024	0.62	0.62	0.60	0.61	0.61	-1.61%	66,011
Nov 22, 2024	0.62	0.62	0.61	0.62	0.62	1.64%	66,900
Nov 21, 2024	0.60	0.62	0.60	0.61	0.61	1.67%	95,900
Nov 20, 2024	0.62	0.62	0.60	0.60	0.60	-3.23%	139,400
Nov 19, 2024	0.61	0.62	0.61	0.62	0.62	1.64%	104,000
Nov 18, 2024	0.60	0.62	0.60	0.61	0.61	-	34,400
Nov 15, 2024	0.60	0.61	0.60	0.61	0.61	5.17%	124,400
Nov 14, 2024	0.55	0.58	0.55	0.58	0.58	1.75%	143,900
Nov 13, 2024	0.57	0.58	0.55	0.57	0.57	1.79%	165,212
Nov 12, 2024	0.59	0.60	0.56	0.56	0.56	-5.08%	173,102
Nov 11, 2024	0.63	0.63	0.59	0.59	0.59	-6.35%	129,029
Nov 8, 2024	0.60	0.65	0.60	0.63	0.63	1.61%	101,142
Nov 7, 2024	0.61	0.62	0.60	0.62	0.62	1.64%	161,100
Nov 6, 2024	0.63	0.63	0.61	0.61	0.61	-3.17%	194,100
Nov 5, 2024	0.65	0.65	0.60	0.63	0.63	-5.97%	486,503
Nov 4, 2024	0.68	0.68	0.66	0.67	0.67	-	48,100
Nov 1, 2024	0.67	0.67	0.66	0.67	0.67	-	25,228
Oct 31, 2024	0.68	0.69	0.67	0.67	0.67	-	133,000
Oct 30, 2024	0.70	0.70	0.67	0.67	0.67	-4.29%	540,320
Oct 29, 2024	0.65	0.70	0.65	0.70	0.70	7.69%	217,400
Oct 28, 2024	0.68	0.69	0.65	0.65	0.65	-4.41%	167,500
Oct 25, 2024	0.67	0.68	0.67	0.68	0.68	1.49%	142,200
Oct 24, 2024	0.67	0.68	0.67	0.67	0.67	-	108,604
Oct 23, 2024	0.70	0.70	0.67	0.67	0.67	-5.63%	320,800
Oct 22, 2024	0.70	0.71	0.70	0.71	0.71	-	84,529
Oct 21, 2024	0.71	0.71	0.70	0.71	0.71	-	108,600
Oct 18, 2024	0.74	0.74	0.70	0.71	0.71	-1.39%	189,900
Oct 17, 2024	0.72	0.72	0.71	0.72	0.72	1.41%	122,001
Oct 16, 2024	0.73	0.74	0.71	0.71	0.71	-1.39%	188,200
Oct 15, 2024	0.72	0.73	0.70	0.72	0.72	0.70%	180,300
Oct 11, 2024	0.70	0.72	0.69	0.72	0.72	2.14%	103,830
Oct 10, 2024	0.73	0.73	0.68	0.70	0.70	-2.78%	169,039
Oct 9, 2024	0.73	0.73	0.70	0.72	0.72	-1.37%	115,300
Oct 8, 2024	0.79	0.79	0.72	0.73	0.73	-6.41%	297,745
Oct 7, 2024	0.72	0.79	0.71	0.78	0.78	11.43%	666,100
Oct 4, 2024	0.70	0.70	0.67	0.70	0.70	-1.41%	273,800
Oct 3, 2024	0.71	0.72	0.68	0.71	0.71	-	386,746
Oct 2, 2024	0.66	0.74	0.64	0.71	0.71	12.70%	368,400
Oct 1, 2024	0.63	0.65	0.62	0.63	0.63	-	259,700
Sep 30, 2024	0.60	0.63	0.60	0.63	0.63	1.61%	333,522
Sep 27, 2024	0.64	0.65	0.61	0.62	0.62	-	482,800
Sep 26, 2024	0.62	0.63	0.61	0.62	0.62	-	640,800
Sep 25, 2024	0.56	0.63	0.56	0.62	0.62	8.77%	596,300
Sep 24, 2024	0.52	0.58	0.52	0.57	0.57	5.56%	269,200
Sep 23, 2024	0.51	0.54	0.51	0.54	0.54	3.85%	509,321
Sep 20, 2024	0.50	0.52	0.49	0.52	0.52	6.12%	597,406
Sep 19, 2024	0.50	0.51	0.47	0.49	0.49	-2.00%	398,200
Sep 18, 2024	0.48	0.50	0.47	0.50	0.50	3.09%	346,500
Sep 17, 2024	0.48	0.49	0.47	0.49	0.49	1.04%	639,100
Sep 16, 2024	0.46	0.49	0.45	0.48	0.48	5.49%	110,500
Sep 13, 2024	0.44	0.47	0.44	0.46	0.46	4.60%	87,600
Sep 12, 2024	0.43	0.44	0.42	0.44	0.44	2.35%	264,849
Sep 11, 2024	0.43	0.43	0.43	0.43	0.43	-	67,000
Sep 10, 2024	0.43	0.43	0.42	0.43	0.43	-1.16%	30,800
Sep 9, 2024	0.43	0.43	0.43	0.43	0.43	-	88,400
Sep 6, 2024	0.45	0.45	0.43	0.43	0.43	-1.15%	44,500
Sep 5, 2024	0.44	0.44	0.44	0.44	0.44	-	41,300
Sep 4, 2024	0.44	0.44	0.44	0.44	0.44	-2.25%	89,000
Sep 3, 2024	0.47	0.47	0.44	0.45	0.45	-4.30%	59,100
Aug 30, 2024	0.47	0.47	0.46	0.47	0.47	-1.06%	150,700
Aug 29, 2024	0.45	0.49	0.45	0.47	0.47	5.62%	185,920
Aug 28, 2024	0.43	0.45	0.43	0.45	0.45	2.30%	918,800
Aug 27, 2024	0.44	0.44	0.43	0.44	0.44	-1.14%	117,800
Aug 26, 2024	0.45	0.45	0.44	0.44	0.44	-	36,610
Aug 23, 2024	0.44	0.45	0.44	0.44	0.44	1.73%	46,500
Aug 22, 2024	0.44	0.45	0.43	0.43	0.43	-1.70%	185,700
Aug 21, 2024	0.45	0.45	0.44	0.44	0.44	-	61,200
Aug 20, 2024	0.44	0.45	0.44	0.44	0.44	-	31,500
Aug 19, 2024	0.43	0.45	0.43	0.44	0.44	2.33%	200,700
Aug 16, 2024	0.43	0.45	0.43	0.43	0.43	2.38%	47,600
Aug 15, 2024	0.42	0.43	0.42	0.42	0.42	-	75,600
Aug 14, 2024	0.42	0.43	0.42	0.42	0.42	-	103,500
Aug 13, 2024	0.42	0.42	0.42	0.42	0.42	-	11,500
Aug 12, 2024	0.41	0.42	0.41	0.42	0.42	2.44%	18,846
Aug 9, 2024	0.42	0.42	0.41	0.41	0.41	-1.20%	4,600
Aug 8, 2024	0.41	0.43	0.41	0.42	0.42	3.75%	174,500
Aug 7, 2024	0.41	0.42	0.40	0.40	0.40	-	155,100
Aug 6, 2024	0.41	0.41	0.40	0.40	0.40	-1.23%	145,500
Aug 2, 2024	0.43	0.43	0.41	0.41	0.41	-5.81%	144,300
Aug 1, 2024	0.44	0.44	0.43	0.43	0.43	-1.15%	49,900
Jul 31, 2024	0.43	0.44	0.43	0.44	0.44	1.16%	89,200

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.